Advertisement
U.S. Markets closed
S&P Futures
5,877.75 -9.25 (-0.16%) Dow Futures
43,302.00 -40.00 (-0.09%) Nasdaq Futures
20,312.50 -37.00 (-0.18%) Russell 2000 Futures
2,304.90 +0.50 (+0.02%) Crude Oil
70.94 +0.55 (+0.78%) Gold
2,697.30 +6.00 (+0.22%)
American International Group, Inc. (AIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG241018C00055000 | 2024-09-03 1:43PM EDT | 55.00 | 21.30 | 15.30 | 18.60 | 0.00 | - | 3 | 1 | 0.00% |
| AIG241018C00062500 | 2024-09-25 1:29PM EDT | 62.50 | 11.00 | 14.30 | 16.70 | 0.00 | - | - | 27 | 254.10% |
| AIG241018C00065000 | 2024-09-12 2:35PM EDT | 65.00 | 8.20 | 10.50 | 14.20 | 0.00 | - | - | 3 | 150.20% |
| AIG241018C00066000 | 2024-10-16 9:30AM EDT | 66.00 | 11.65 | 9.20 | 13.20 | +1.16 | +11.06% | 2 | 2 | 109.38% |
| AIG241018C00067500 | 2024-09-12 1:36PM EDT | 67.50 | 5.90 | 8.00 | 11.80 | 0.00 | - | - | 2 | 129.69% |
| AIG241018C00070000 | 2024-10-11 10:50AM EDT | 70.00 | 7.87 | 6.40 | 9.10 | 0.00 | - | 2 | 63 | 132.42% |
| AIG241018C00071000 | 2024-10-07 2:30PM EDT | 71.00 | 3.50 | 5.90 | 8.20 | 0.00 | - | 6 | 191 | 139.36% |
| AIG241018C00072000 | 2024-10-15 2:03PM EDT | 72.00 | 5.46 | 5.00 | 6.50 | 0.00 | - | 3 | 335 | 105.96% |
| AIG241018C00072500 | 2024-10-10 11:07AM EDT | 72.50 | 4.20 | 4.30 | 5.30 | 0.00 | - | 21 | 285 | 64.26% |
| AIG241018C00073000 | 2024-10-08 10:43AM EDT | 73.00 | 2.15 | 3.70 | 6.20 | 0.00 | - | 2 | 78 | 104.49% |
| AIG241018C00074000 | 2024-10-16 1:24PM EDT | 74.00 | 2.91 | 3.00 | 4.40 | -0.99 | -25.38% | 1 | 82 | 75.49% |
| AIG241018C00075000 | 2024-10-16 2:06PM EDT | 75.00 | 2.15 | 2.15 | 4.30 | -0.55 | -20.37% | 66 | 3,363 | 87.89% |
| AIG241018C00076000 | 2024-10-16 2:02PM EDT | 76.00 | 1.20 | 1.30 | 1.60 | -0.20 | -14.29% | 8 | 43 | 40.72% |
| AIG241018C00077000 | 2024-10-16 12:18PM EDT | 77.00 | 0.80 | 0.65 | 2.55 | -0.35 | -30.43% | 26 | 47 | 67.19% |
| AIG241018C00077500 | 2024-10-16 1:22PM EDT | 77.50 | 0.35 | 0.40 | 1.60 | -0.15 | -30.00% | 13 | 988 | 51.27% |
| AIG241018C00078000 | 2024-10-16 2:33PM EDT | 78.00 | 0.35 | 0.20 | 2.45 | +0.03 | +9.38% | 1,098 | 156 | 75.10% |
| AIG241018C00079000 | 2024-10-16 12:38PM EDT | 79.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 59 | 31.84% |
| AIG241018C00080000 | 2024-10-16 2:58PM EDT | 80.00 | 0.08 | 0.00 | 0.20 | -0.04 | -33.33% | 46 | 267 | 46.39% |
| AIG241018C00081000 | 2024-10-14 10:21AM EDT | 81.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 1 | 14 | 102.93% |
| AIG241018C00082000 | 2024-09-30 11:02AM EDT | 82.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 1 | 115.63% |
| AIG241018C00082500 | 2024-09-30 3:51PM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 77 | 85.55% |
| AIG241018C00085000 | 2024-10-14 12:25PM EDT | 85.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 238 | 109.96% |
| AIG241018C00087000 | 2024-10-07 11:41AM EDT | 87.00 | 0.05 | - | 0.65 | 0.00 | - | - | 1 | 150.39% |
| AIG241018C00087500 | 2024-10-07 11:41AM EDT | 87.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 6 | 127.34% |
| AIG241018C00090000 | 2024-10-07 11:41AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 92.97% |
| AIG241018C00095000 | 2024-10-07 11:40AM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 27 | 153.13% |
| AIG241018C00100000 | 2024-10-07 11:40AM EDT | 100.00 | 0.05 | - | 0.65 | 0.00 | - | - | 8 | 256.06% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG241018P00040000 | 2024-08-07 2:41PM EDT | 40.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | - | 10 | 543.75% |
| AIG241018P00045000 | 2024-09-09 10:41AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 20 | 437.11% |
| AIG241018P00060000 | 2024-10-07 10:53AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 20 | 145.31% |
| AIG241018P00062500 | 2024-09-13 2:20PM EDT | 62.50 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 228.52% |
| AIG241018P00064000 | 2024-10-07 11:34AM EDT | 64.00 | 0.05 | - | 1.95 | 0.00 | - | - | 20 | 314.45% |
| AIG241018P00065000 | 2024-10-10 1:11PM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 15 | 94 | 203.13% |
| AIG241018P00067000 | 2024-10-08 3:40PM EDT | 67.00 | 0.05 | - | 2.15 | 0.00 | - | - | 2 | 277.25% |
| AIG241018P00067500 | 2024-10-11 3:35PM EDT | 67.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 194 | 142.77% |
| AIG241018P00068000 | 2024-10-14 11:16AM EDT | 68.00 | 0.02 | - | 0.40 | 0.00 | - | 6 | 6 | 139.45% |
| AIG241018P00069000 | 2024-10-10 12:12PM EDT | 69.00 | 0.06 | 0.00 | 1.95 | 0.00 | - | 28 | 338 | 172.07% |
| AIG241018P00070000 | 2024-10-15 1:12PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 632 | 81.25% |
| AIG241018P00071000 | 2024-10-10 12:12PM EDT | 71.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 17 | 30 | 75.39% |
| AIG241018P00072000 | 2024-10-07 10:11AM EDT | 72.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 6 | 31 | 110.25% |
| AIG241018P00072500 | 2024-10-16 10:33AM EDT | 72.50 | 0.12 | 0.00 | 0.25 | -0.02 | -14.29% | 2 | 509 | 60.35% |
| AIG241018P00073000 | 2024-10-14 3:07PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 137 | 44.92% |
| AIG241018P00074000 | 2024-10-14 3:49PM EDT | 74.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 89 | 103.71% |
| AIG241018P00075000 | 2024-10-15 11:28AM EDT | 75.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 4 | 403 | 35.94% |
| AIG241018P00076000 | 2024-10-16 2:55PM EDT | 76.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 268 | 44 | 35.06% |
| AIG241018P00077000 | 2024-10-16 11:26AM EDT | 77.00 | 0.45 | 0.50 | 0.75 | -0.05 | -10.00% | 4 | 35 | 35.94% |
| AIG241018P00077500 | 2024-10-16 11:26AM EDT | 77.50 | 0.65 | 0.75 | 2.90 | +0.15 | +30.00% | 195 | 209 | 71.78% |
| AIG241018P00078000 | 2024-10-16 11:26AM EDT | 78.00 | 0.95 | 0.10 | 3.20 | +0.15 | +18.75% | 19 | 23 | 51.07% |
| AIG241018P00080000 | 2024-09-05 11:15AM EDT | 80.00 | 6.60 | 2.55 | 4.20 | 0.00 | - | 2 | 23 | 66.41% |
| AIG241018P00082500 | 2024-07-31 11:10AM EDT | 82.50 | 4.60 | 5.70 | 6.00 | 0.00 | - | - | 14 | 93.75% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.